亞光 (3019)-元大-新盛券商分點個股進出

台股 » 個股 » 亞光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞光

(3019)

可現股當沖

股價
66.8
漲跌
▲1.3
漲幅
+1.98%
成交量
1,656張
產業
上市光電類股▼1.07%
811人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞光 (3019)籌碼相關－元大-新盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	66.40	66.80	-1	784	-0.13%
2024/05/21	0	0.00	2	65.90	65.50	-2	800	-0.25%
2024/05/16	1	64.70	0	0.00	64.60	1	803	0.12%
2024/05/10	0	0.00	2	63.40	63.80	-2	808	-0.25%
2024/05/09	0	0.00	1	65.00	64.20	-1	807	-0.12%
2024/05/03	3	64.73	0	0.00	64.30	3	800	0.37%
2024/05/02	0	0.00	2	65.25	65.20	-2	801	-0.25%
2024/04/30	3	64.40	2	64.20	64.20	1	808	0.12%
2024/04/29	0	0.00	1	64.00	64.60	-1	847	-0.12%
2024/04/25	0	0.00	1	63.30	63.20	-1	852	-0.12%
2024/04/24	0	0.00	2	63.00	63.50	-2	853	-0.23%
2024/04/23	1	62.10	0	0.00	62.40	1	870	0.11%
2024/04/22	1	61.90	0	0.00	62.00	1	875	0.11%
2024/04/19	1	62.70	1	62.90	62.00	0	872	0.00%
2024/04/18	1	63.50	1	63.50	63.80	0	865	0.00%
2024/04/12	1	66.80	10.1	66.28	66.50	-9.1	858	-1.06%
2024/04/11	12	65.72	0	0.00	65.70	12	864	1.39%
2024/04/10	0	0.00	5	66.40	66.30	-5	912	-0.55%
2024/04/08	0	0.00	1	66.20	65.60	-1	912	-0.11%
2024/04/03	2	64.30	0	0.00	65.00	2	898	0.22%
2024/04/01	1	64.40	0	0.00	64.80	1	931	0.11%
2024/03/28	6	65.75	2	66.35	65.00	4	1,062	0.38%
2024/03/27	1	65.30	2	65.65	65.20	-1	1,062	-0.09%
2024/03/26	4	65.70	5	64.60	64.90	-1	1,062	-0.09%
2024/03/25	2	64.80	0	0.00	65.20	2	1,064	0.19%
2024/03/21	0	0.00	1	64.60	64.80	-1	1,127	-0.09%
2024/03/15	0	0.00	6	63.80	63.50	-6	1,774	-0.34%
2024/03/12	1	64.60	1	64.60	64.60	0	1,793	0.00%
2024/03/11	6	63.70	0	0.00	63.70	6	1,794	0.33%
2024/03/08	2	63.45	1	63.40	63.00	1	1,796	0.06%
2024/03/07	1	64.20	0	0.00	64.30	1	1,783	0.06%
2024/03/06	2	65.25	0	0.00	65.20	2	1,771	0.11%
2024/03/04	0	0.00	45	66.65	66.90	-45	1,769	-2.54%
2024/03/01	1	66.80	0	0.00	67.00	1	1,770	0.06%
2024/02/27	2	67.35	0	0.00	67.20	2	1,804	0.11%
2024/02/21	2	67.20	0	0.00	68.40	2	1,878	0.11%
2024/02/20	2	67.55	0	0.00	67.10	2	1,864	0.11%
2024/01/30	0	0.00	1	67.50	66.70	-1	1,837	-0.05%
2024/01/29	1	67.80	0	0.00	67.80	1	1,839	0.05%
2024/01/24	0	0.00	2	68.75	68.40	-2	1,855	-0.11%
2024/01/23	2	67.65	3	68.20	69.20	-1	1,838	-0.05%
2024/01/17	3	65.50	1	65.40	64.70	2	1,780	0.11%
2024/01/16	1	66.20	0	0.00	66.20	1	1,759	0.06%
2024/01/12	3	66.63	0	0.00	66.40	3	1,757	0.17%
2024/01/10	1	66.00	0	0.00	65.90	1	1,774	0.06%
2024/01/08	1	67.90	1	67.40	66.70	0	1,774	0.00%
2024/01/04	0	0.00	2	67.00	67.10	-2	1,749	-0.11%
2024/01/02	0	0.00	2	70.80	70.30	-2	1,693	-0.12%
2023/12/29	1.2	69.77	1	70.20	70.20	0.2	1,683	0.01%
2023/12/28	1.1	69.90	0	0.00	69.60	1.1	1,675	0.06%
2023/12/27	1	70.80	0	0.00	70.60	1	1,658	0.06%
2023/12/26	5	72.32	4.3	71.39	70.60	0.7	1,639	0.04%
2023/12/25	2	70.20	6	69.70	71.70	-4	1,555	-0.26%
2023/12/21	5	68.96	0	0.00	68.70	5	1,494	0.33%
2023/12/20	0	0.00	1.2	69.12	69.50	-1.2	1,489	-0.08%
2023/12/19	0.1	68.20	0	0.00	69.20	0.1	1,476	0.01%
2023/12/18	1	70.40	2	69.65	69.10	-1	1,451	-0.07%
2023/12/15	5.2	71.10	2	70.70	70.40	3.2	1,416	0.23%
2023/12/14	12	73.65	12.2	73.14	72.30	-0.2	1,350	-0.01%
2023/12/13	11.2	70.59	13.5	71.72	72.80	-2.3	1,139	-0.20%
2023/12/12	6.1	69.07	3.3	69.15	69.00	2.9	894	0.32%
2023/12/08	0.2	66.30	0	0.00	65.50	0.2	771	0.02%
2023/11/27	1	65.40	8	65.75	65.40	-7	719	-0.97%
2023/11/24	0	0.00	1	66.30	66.10	-1	710	-0.14%
2023/11/23	1	66.80	4.1	67.52	67.30	-3.1	685	-0.44%
2023/11/22	2	66.15	3	65.93	65.10	-1	603	-0.17%
2023/11/20	1	64.40	0	0.00	64.40	1	563	0.18%
2023/11/13	0	0.00	1	62.30	62.30	-1	545	-0.18%
2023/11/03	0	0.00	2	63.65	62.80	-2	598	-0.33%
2023/10/31	3	60.73	0	0.00	60.50	3	635	0.47%
2023/10/30	3	61.30	0	0.00	61.50	3	698	0.43%
2023/10/25	0	0.00	3	62.47	62.00	-3	717	-0.42%
2023/10/23	0	0.00	0	61.50	60.70	0	722	0.00%
2023/10/20	1	60.90	0	0.00	60.90	1	725	0.14%
2023/10/16	10	61.80	0	0.00	61.70	10	729	1.37%
2023/10/11	12	61.53	0	0.00	61.60	12	757	1.58%
2023/10/06	0.1	62.50	0	0.00	62.60	0.1	776	0.01%
2023/10/02	10	63.00	0	0.00	63.30	10	927	1.08%
2023/09/21	0	0.00	1	63.20	62.90	-1	1,029	-0.10%
2023/09/20	0.1	64.10	0	0.00	64.00	0.1	1,027	0.01%
2023/09/18	0	0.00	0.1	66.20	65.70	-0.1	1,046	-0.01%
2023/09/15	0	0.00	2	65.30	65.30	-2	1,042	-0.19%
2023/09/14	0.1	65.50	0	0.00	65.60	0.1	1,052	0.01%
2023/09/13	2	65.20	4	65.75	65.00	-2	1,064	-0.19%
2023/09/11	2	63.10	0	0.00	63.10	2	1,134	0.18%
2023/09/08	2	64.00	0	0.00	63.90	2	1,271	0.16%
2023/09/06	1	64.80	4	65.00	64.50	-3	1,286	-0.23%
2023/09/05	0	0.00	1.2	64.84	65.10	-1.2	1,286	-0.09%
2023/09/04	3	64.10	0	0.00	64.30	3	1,283	0.23%
2023/08/25	0	0.00	5	62.00	62.00	-5	1,464	-0.34%
2023/08/16	3	62.23	0	0.00	62.20	3	1,477	0.20%
2023/08/14	1	62.20	0	0.00	62.00	1	1,480	0.07%
2023/08/11	0	0.00	2	64.80	64.80	-2	1,470	-0.14%
2023/08/10	0	0.00	1	65.20	65.00	-1	1,467	-0.07%
2023/08/09	0	0.00	3	66.73	66.60	-3	1,457	-0.21%
2023/08/08	0	0.00	1	66.30	67.10	-1	1,458	-0.07%
2023/08/07	1	67.40	5	67.50	67.40	-4	1,454	-0.28%
2023/08/02	9	67.60	0	0.00	65.70	9	1,408	0.64%
2023/07/31	0	0.00	6	65.13	64.10	-6	1,335	-0.45%
2023/07/27	1	64.80	2	64.70	65.00	-1	1,325	-0.08%
2023/07/21	0	0.00	1	65.80	65.80	-1	1,309	-0.08%
2023/07/18	2	67.35	8	66.85	66.30	-6	1,307	-0.46%
2023/07/17	2	67.65	0	0.00	67.60	2	1,305	0.15%
2023/07/13	4	68.68	0	0.00	67.90	4	1,311	0.31%
2023/07/12	3	67.80	2	67.00	67.70	1	1,309	0.08%
2023/07/11	3	68.47	3.1	68.66	68.30	-0.1	1,300	-0.01%
2023/07/10	6	68.22	7	68.49	67.40	-1	1,282	-0.08%
2023/07/07	1	67.50	1	68.00	67.00	0	1,231	0.00%
2023/07/06	4	67.70	1	67.70	67.90	3	1,194	0.25%
2023/07/05	2	66.60	1	66.20	66.10	1	1,169	0.09%
2023/07/04	0	0.00	1	64.40	65.30	-1	1,148	-0.09%
2023/06/27	0	0.00	1	65.70	64.40	-1	1,133	-0.09%
2023/06/20	0.1	66.80	0	0.00	66.60	0.1	1,132	0.00%
2023/06/19	3.1	68.00	0	0.00	67.20	3.1	1,128	0.27%
2023/06/16	2	68.65	0	0.00	68.10	2	1,122	0.18%
2023/06/15	0	0.00	1	69.60	68.80	-1	1,108	-0.09%
2023/06/14	6	69.32	1.1	69.11	68.00	4.9	1,043	0.47%
2023/06/12	1	65.90	0	0.00	66.10	1	926	0.11%
2023/06/09	4	65.55	0	0.00	65.60	4	942	0.42%
2023/06/06	0	65.80	0	0.00	65.60	0	1,075	0.00%
2023/06/05	0.1	67.20	0	0.00	66.80	0.1	1,138	0.00%
2023/06/02	1.1	65.82	0	0.00	66.00	1.1	1,430	0.07%
2023/06/01	3	67.63	7.1	68.14	66.80	-4.1	1,630	-0.25%
2023/05/31	0	0.00	0.2	65.40	65.50	-0.2	1,517	-0.01%
2023/05/29	0	0.00	0	65.10	65.20	0	1,514	0.00%
2023/05/26	1	64.30	0	0.00	64.00	1	1,506	0.07%
2023/05/22	1	64.60	1	64.50	64.00	0	1,532	0.00%
2023/05/19	1	64.50	2	64.20	64.40	-1	1,534	-0.07%
2023/05/17	0	0.00	1	64.60	64.00	-1	1,533	-0.07%
2023/05/15	0	0.00	1	62.00	62.30	-1	1,510	-0.07%
2023/05/11	0	0.00	1	62.40	61.80	-1	1,521	-0.07%
2023/05/09	1	62.80	0	0.00	62.60	1	1,534	0.07%
2023/05/04	1	63.40	1	63.00	63.00	0	1,648	0.00%
2023/05/03	16	63.48	0	0.00	63.50	16	1,681	0.95%
2023/04/24	0.1	64.60	0	0.00	64.40	0.1	1,670	0.01%
2023/04/21	0.1	65.80	0	0.00	64.30	0.1	1,669	0.01%
2023/04/20	1	65.80	1	65.50	65.50	0	1,662	0.00%
2023/04/18	1	67.40	0	0.00	67.30	1	1,661	0.06%
2023/04/17	1	68.20	2	68.50	68.50	-1	1,643	-0.06%
2023/04/14	2	67.00	0	0.00	67.00	2	1,613	0.12%
2023/04/13	1	67.20	1.3	67.32	66.80	-0.3	1,603	-0.02%
2023/04/10	3	66.77	1	67.20	67.00	2	1,574	0.13%
2023/04/07	0	0.00	1	65.50	65.50	-1	1,548	-0.06%
2023/04/06	0	0.00	1	65.80	65.70	-1	1,541	-0.06%
2023/03/31	0	0.00	1	66.10	66.00	-1	1,540	-0.06%
2023/03/30	0.1	66.20	0	0.00	66.10	0.1	1,537	0.01%
2023/03/29	0	65.80	0	0.00	65.50	0	1,530	0.00%
2023/03/27	0	66.80	0	0.00	66.10	0	1,517	0.00%
2023/03/21	0	0.00	1	65.50	65.60	-1	1,494	-0.07%
2023/03/20	1	64.90	0	0.00	64.90	1	1,489	0.07%
2023/03/16	1.1	64.55	0	0.00	63.80	1.1	1,483	0.07%
2023/03/15	1	65.50	0	0.00	65.00	1	1,475	0.07%
2023/03/13	2.1	65.86	1	66.00	66.20	1.1	1,460	0.07%
2023/03/10	7	67.59	6	68.00	67.60	1	1,441	0.07%
2023/03/09	0	0.00	3	70.90	70.30	-3	1,400	-0.21%
2023/03/08	3	70.70	2	70.90	70.60	1	1,394	0.07%
2023/03/07	28	72.73	27	73.11	72.40	1	1,322	0.08%
2023/03/06	13	70.02	17.2	70.76	72.00	-4.2	1,015	-0.41%
2023/03/01	0	0.00	1	64.50	64.40	-1	790	-0.13%
2023/02/22	1	65.00	0	0.00	65.40	1	909	0.11%
2023/02/21	0	0.00	32	66.79	67.10	-32	961	-3.33%
2023/02/16	6	65.05	0	0.00	64.90	6	964	0.62%
2023/02/15	2	65.10	0	0.00	64.40	2	986	0.20%
2023/02/14	1	65.20	0	0.00	65.10	1	1,015	0.10%
2023/02/13	13	64.85	0	0.00	64.90	13	1,026	1.27%
2023/02/10	7	65.59	5	66.20	64.80	2	1,044	0.19%
2023/02/09	17	66.12	0	0.00	65.80	17	1,051	1.62%
2023/02/08	0	0.00	1	66.80	66.60	-1	1,059	-0.09%
2023/02/07	0	0.00	11	67.15	67.10	-11	1,084	-1.01%
2023/02/06	5	66.20	44	66.80	66.50	-39	1,082	-3.60%
2023/02/03	0	0.00	10	67.10	67.20	-10	1,079	-0.93%
2023/02/02	1	66.80	3.1	67.33	67.10	-2.1	1,066	-0.20%
2023/01/31	0.1	63.20	0	0.00	63.70	0.1	961	0.01%
2023/01/11	1	63.00	0	0.00	62.90	1	1,027	0.10%
2023/01/04	1	61.10	1	61.30	61.10	0	1,050	0.00%
2022/12/28	5	60.80	0	0.00	60.20	5	1,085	0.46%
2022/12/26	5	61.40	0	0.00	61.30	5	1,122	0.45%
2022/12/23	5	61.50	0	0.00	61.60	5	1,189	0.42%
2022/12/09	2	63.50	0	0.00	63.30	2	1,242	0.16%
2022/12/07	5	63.70	0	0.00	63.30	5	1,251	0.40%
2022/12/05	1	66.50	0	0.00	66.40	1	1,241	0.08%
2022/11/28	0	0.00	6	63.35	63.90	-6	1,230	-0.49%
2022/11/25	15.1	63.87	0	0.00	63.40	15.1	1,279	1.18%
2022/11/23	11.9	63.35	0	0.00	63.20	11.9	1,297	0.92%
2022/11/22	10	63.50	1	63.20	63.50	9	1,297	0.69%
2022/11/21	5	64.80	1	64.90	64.20	4	1,296	0.31%
2022/11/18	18.1	66.14	5.1	65.75	66.00	13.1	1,280	1.02%
2022/11/17	2.1	65.68	2	65.95	65.30	0.1	1,185	0.01%
2022/11/14	1	63.80	0	0.00	64.00	1	1,144	0.09%
2022/11/11	0.1	64.50	0	0.00	63.70	0.1	1,148	0.01%
2022/11/10	1	64.20	1	64.00	63.30	0	1,151	0.00%
2022/11/04	0.1	61.20	1.2	60.84	61.70	-1.1	1,305	-0.08%
2022/11/03	0	0.00	1.2	60.84	61.10	-1.2	1,352	-0.09%
2022/11/02	1	58.10	1	58.50	58.70	0	1,323	0.00%
2022/10/25	1	57.40	0	0.00	57.50	1	1,313	0.08%
2022/10/17	0	0.00	1	58.00	58.40	-1	1,311	-0.08%
2022/10/14	3	57.70	3	57.70	58.20	0	1,315	0.00%
2022/10/13	1	57.20	1	56.30	56.30	0	1,329	0.00%
2022/10/12	1	57.50	1	58.50	58.50	0	1,324	0.00%
2022/10/11	0	0.00	1	58.30	58.30	-1	1,355	-0.07%
2022/10/04	0	0.00	2	57.30	57.30	-2	1,455	-0.14%
2022/10/03	2	58.40	1	56.80	56.60	1	1,452	0.07%
2022/09/30	4	55.25	4	55.93	57.60	0	1,450	0.00%
2022/09/28	1	56.30	1.1	56.80	53.50	-0.1	1,428	-0.01%
2022/09/27	2	55.55	1	56.30	56.60	1	1,429	0.07%
2022/09/21	0	0.00	1	61.00	60.50	-1	1,470	-0.07%
2022/09/19	0	0.00	4	61.75	61.50	-4	1,470	-0.27%
2022/09/08	2	63.30	0	0.00	63.50	2	1,529	0.13%
2022/09/07	2	62.85	0	0.00	62.60	2	1,527	0.13%
2022/09/06	1	64.30	1	65.10	63.00	0	1,537	0.00%
2022/09/05	1	63.30	2	62.40	62.40	-1	1,516	-0.07%
2022/09/02	2	65.05	0	0.00	64.40	2	1,509	0.13%
2022/09/01	10	67.00	10	67.09	64.90	0	1,511	0.00%
2022/08/31	0	0.00	1	65.90	65.90	-1	1,462	-0.07%
2022/08/30	0	66.00	1	64.80	65.30	-1	1,456	-0.07%
2022/08/29	2	64.30	0	64.50	64.00	2	1,438	0.14%
2022/08/26	0	0.00	1.1	67.20	66.60	-1.1	1,440	-0.07%
2022/08/25	0	0.00	1	65.60	65.80	-1	1,434	-0.07%
2022/08/24	1	64.90	0	0.00	65.00	1	1,438	0.07%
2022/08/23	0	0.00	1	65.50	65.30	-1	1,438	-0.07%
2022/08/22	1.1	66.46	0	0.00	65.50	1.1	1,434	0.07%
2022/08/19	10	67.10	10	67.40	67.30	0	1,413	0.00%
2022/08/18	0	0.00	0.1	66.70	67.10	-0.1	1,409	0.00%
2022/08/17	6	67.45	6	68.10	67.30	0	1,404	0.00%
2022/08/16	6	67.13	6	67.80	67.80	0	1,383	0.00%
2022/08/12	0	0.00	1	64.70	64.70	-1	1,247	-0.08%
2022/08/11	13	66.05	14	65.31	65.30	-1	1,241	-0.08%
2022/08/10	1	65.40	1	64.90	64.90	0	1,185	0.00%
2022/08/03	1	60.30	0	0.00	60.40	1	1,156	0.09%
2022/08/02	3	61.03	0	0.00	61.00	3	1,194	0.25%
2022/08/01	0	0.00	5	62.80	62.50	-5	1,266	-0.39%
2022/07/28	5	62.24	2	61.40	61.40	3	1,264	0.24%
2022/07/26	0.1	61.20	0	0.00	61.40	0.1	1,255	0.00%
2022/07/22	1	62.30	0	0.00	62.30	1	1,225	0.08%
2022/07/21	1	61.90	2	62.60	62.90	-1	1,243	-0.08%
2022/07/20	1	62.20	0	0.00	61.60	1	1,235	0.08%
2022/07/19	0	0.00	1	62.01	62.30	-1	1,234	-0.08%
2022/07/18	1	63.00	0	62.00	61.90	1	1,229	0.08%
2022/07/15	0	0.00	0.2	61.92	62.50	-0.2	1,197	-0.02%
2022/07/14	0.2	59.70	0	0.00	59.80	0.2	1,139	0.02%
2022/07/12	0.2	55.50	0.1	55.20	54.90	0.1	1,088	0.00%
2022/07/08	2	57.40	3.1	57.88	57.40	-1.1	1,082	-0.10%
2022/07/07	1	55.90	0	0.00	56.20	1	1,059	0.09%
2022/07/06	1	56.50	0	0.00	56.00	1	1,034	0.10%
2022/07/01	0	0.00	21	61.61	56.90	-21	1,010	-2.08%
2022/06/30	2	62.15	0	0.00	61.70	2	980	0.20%
2022/06/28	1	65.90	0	0.00	64.80	1	966	0.10%
2022/06/27	0	0.00	10	66.00	66.10	-10	978	-1.02%
2022/06/24	0	0.00	10	64.30	64.40	-10	991	-1.01%
2022/06/20	0	0.00	1	62.80	61.20	-1	990	-0.10%
2022/06/15	0	0.00	10	68.30	67.20	-10	980	-1.02%
2022/06/10	0	0.00	5.1	70.60	69.70	-5.1	997	-0.51%
2022/06/08	0	0.00	1	70.20	69.40	-1	998	-0.10%
2022/06/06	1	69.50	1	69.10	69.00	0	1,022	0.00%
2022/06/02	1	68.10	1	68.10	68.00	0	1,035	0.00%
2022/05/31	1	68.80	0	0.00	68.90	1	1,077	0.09%
2022/05/25	0	0.00	1.1	66.89	66.90	-1.1	1,121	-0.09%
2022/05/23	1	66.40	0	0.00	66.90	1	1,172	0.09%
2022/05/20	1	66.40	1	66.00	66.00	0	1,206	0.00%
2022/05/19	1	65.10	4.1	65.38	66.50	-3.1	1,216	-0.25%
2022/05/18	0.1	65.90	1	65.80	65.80	-0.9	1,227	-0.07%
2022/05/17	0	0.00	1	64.70	65.30	-1	1,249	-0.08%
2022/05/16	0	0.00	2	63.60	63.30	-2	1,309	-0.15%
2022/05/12	0.1	63.70	1	64.50	62.00	-0.9	1,348	-0.07%
2022/05/10	0	0.00	21	64.13	65.00	-21	1,365	-1.54%
2022/05/09	14	64.06	4.4	64.00	63.90	9.6	1,350	0.71%
2022/05/05	0	0.00	0.2	74.80	71.90	-0.2	1,307	-0.01%
2022/05/04	0.3	71.70	0	0.00	71.10	0.3	1,328	0.02%
2022/04/29	5.1	70.60	6	70.92	70.80	-0.9	1,390	-0.06%
2022/04/28	0.6	70.83	0	0.00	70.30	0.6	1,417	0.04%
2022/04/27	13.1	69.18	3	70.30	70.50	10.1	1,424	0.71%
2022/04/26	3	71.70	3.1	71.89	71.30	-0.1	1,416	-0.01%
2022/04/25	10.2	71.01	9.1	72.51	70.90	1.1	1,432	0.08%
2022/04/22	2.1	75.05	0	0.00	74.70	2.1	1,436	0.14%
2022/04/21	0	0.00	1	75.70	76.20	-1	1,500	-0.07%
2022/04/20	1.1	75.34	0	0.00	75.20	1.1	1,525	0.07%
2022/04/19	1	74.50	0	0.00	74.60	1	1,571	0.06%
2022/04/12	12.3	74.95	0	0.00	74.60	12.3	1,877	0.66%
2022/04/11	8	76.37	0	0.00	75.10	8	2,042	0.39%
2022/04/07	5	76.60	0	0.00	76.10	5	2,140	0.23%
2022/04/06	10	77.70	0	0.00	77.70	10	2,278	0.44%
2022/04/01	0	0.00	8	78.50	78.60	-8	2,306	-0.35%
2022/03/31	11	79.22	0	0.00	79.00	11	2,343	0.47%
2022/03/29	0.2	80.30	1.1	79.98	79.60	-1	2,405	-0.04%
2022/03/28	1	77.50	1	78.20	78.90	0	2,457	0.00%
2022/03/25	1	78.60	0	0.00	78.30	1	2,557	0.04%
2022/03/23	0	0.00	5	78.90	79.70	-5	2,736	-0.18%
2022/03/22	5	78.40	0	0.00	78.50	5	2,802	0.18%
2022/03/18	1	77.20	0	0.00	77.20	1	2,977	0.03%
2022/03/17	0	0.00	6	76.95	77.90	-6	3,123	-0.19%
2022/03/16	2	75.55	8	76.25	75.10	-6	3,204	-0.19%
2022/03/15	2	75.65	1	76.10	75.20	1	3,383	0.03%
2022/03/11	10	77.15	0	0.00	76.80	10	3,803	0.26%
2022/03/10	0	0.00	1	77.90	78.20	-1	4,261	-0.02%
2022/03/08	2	75.75	1	77.20	75.00	1	4,797	0.02%
2022/03/07	1	76.90	0	0.00	77.30	1	5,230	0.02%
2022/03/04	2	81.70	0	0.00	80.80	2	5,903	0.03%
2022/03/03	1	83.20	1	83.50	82.20	0	6,146	0.00%
2022/03/02	0	0.00	0	82.97	82.40	0	6,633	0.00%
2022/03/01	0	0.00	1	82.50	82.70	-1	6,960	-0.01%
2022/02/25	0	0.00	2	80.90	80.90	-2	7,133	-0.03%
2022/02/24	3	81.17	0	0.00	80.10	3	7,408	0.04%
2022/02/18	1	87.40	0	0.00	87.50	1	8,995	0.01%
2022/02/17	0	0.00	3	88.83	88.30	-3	9,348	-0.03%
2022/02/16	4	89.43	0	0.00	87.70	4	9,614	0.04%
2022/02/15	0	0.00	1	87.20	87.20	-1	9,597	-0.01%
2022/02/14	1	85.70	0	0.00	85.80	1	9,604	0.01%
2022/02/07	3	84.70	3	85.20	85.70	0	9,673	0.00%
2022/01/25	0.1	85.30	0	0.00	84.20	0.1	9,806	0.00%
2022/01/24	0	0.00	1	86.10	85.90	-1	9,935	-0.01%
2022/01/21	1	86.60	0	0.00	85.50	1	10,050	0.01%
2022/01/20	0	0.00	2	87.60	88.00	-2	10,227	-0.02%
2022/01/19	3	88.10	1	88.30	87.70	2	10,315	0.02%
2022/01/18	2	89.45	2	89.20	88.40	0	10,452	0.00%
2022/01/17	1	88.00	5	87.72	88.80	-4	10,459	-0.04%
2022/01/14	8	86.11	2	87.00	87.00	6	10,445	0.06%
2022/01/13	0	0.00	1	88.80	88.90	-1	10,393	-0.01%
2022/01/12	2	88.85	2	89.20	88.60	0	10,380	0.00%
2022/01/11	0	0.00	4	91.30	89.20	-4	10,346	-0.04%
2022/01/10	1	91.80	7	91.64	92.00	-6	10,289	-0.06%
2022/01/07	2	92.20	2.5	91.14	91.00	-0.5	10,265	0.00%
2022/01/06	3	94.07	1	93.90	93.90	2	10,182	0.02%
2022/01/05	10	95.54	0	0.00	95.20	10	10,147	0.10%
2022/01/04	3	95.77	4.2	96.08	96.90	-1.2	10,056	-0.01%
2022/01/03	0.3	94.60	0.1	94.60	95.00	0.3	9,897	0.00%
2021/12/30	4	94.03	0	0.00	93.90	4	9,850	0.04%
2021/12/29	1	94.10	3	95.27	93.60	-2	9,816	-0.02%
2021/12/28	3	93.87	1	94.10	93.90	2	9,685	0.02%
2021/12/27	2	93.90	4	93.95	94.00	-2	9,668	-0.02%
2021/12/24	1	93.20	1	92.80	92.70	0	9,660	0.00%
2021/12/23	2.1	93.90	2	93.80	93.80	0.1	9,637	0.00%
2021/12/22	1	94.10	1	94.30	94.00	0	9,623	0.00%
2021/12/21	4	93.85	1.1	93.73	93.70	3	9,564	0.03%
2021/12/20	2.1	92.06	0	0.00	92.00	2.1	9,464	0.02%
2021/12/17	1.2	92.03	1	91.60	91.20	0.2	9,411	0.00%
2021/12/16	6	94.08	5.1	94.00	94.20	1	9,293	0.01%
2021/12/15	3	92.50	5	93.02	92.10	-2	9,227	-0.02%
2021/12/14	7.1	93.68	6	92.40	92.00	1.1	9,170	0.01%
2021/12/13	3.1	94.09	6	94.42	93.80	-2.9	9,086	-0.03%
2021/12/10	1	95.80	0	0.00	95.50	1	8,940	0.01%
2021/12/09	9	98.93	16	98.09	96.90	-7	8,845	-0.08%
2021/12/08	5	98.86	11	99.62	98.50	-6	8,661	-0.07%
2021/12/07	3.1	97.74	5.2	97.31	97.10	-2.1	8,383	-0.02%
2021/12/06	42	99.87	46	99.57	97.60	-4	8,243	-0.05%
2021/12/03	6	97.05	17	97.16	96.90	-11	7,806	-0.14%
2021/12/02	20	98.33	18.5	97.48	97.00	1.5	7,640	0.02%
2021/12/01	25	100.04	16	99.63	101.50	9	7,293	0.12%
2021/11/30	17.5	99.61	29	99.48	99.10	-11.5	6,853	-0.17%
2021/11/29	7.3	92.91	7	93.71	94.10	0.3	6,181	0.00%
2021/11/26	30.4	97.10	24.2	96.52	96.40	6.2	6,102	0.10%
2021/11/25	24	96.77	22	96.25	95.00	2	5,614	0.04%
2021/11/24	8.2	93.12	2	93.85	93.60	6.2	5,292	0.12%
2021/11/23	5.1	94.18	0	0.00	92.70	5.1	5,125	0.10%
2021/11/22	33	98.97	43.1	98.35	97.50	-10.1	4,867	-0.21%
2021/11/19	20	92.84	24.1	93.80	93.30	-4.1	4,204	-0.10%
2021/11/18	18	91.43	35	91.10	90.60	-17	3,805	-0.45%
2021/11/17	19.1	87.70	12	87.74	87.10	7.1	3,454	0.20%
2021/11/16	27.1	91.24	2	88.10	89.80	25.1	3,338	0.75%
2021/11/15	9	87.73	37.1	93.58	94.30	-28.1	2,987	-0.94%
2021/11/12	7	87.07	0	0.00	85.80	7	2,733	0.26%
2021/11/11	5	86.10	0	0.00	85.90	5	2,700	0.19%
2021/11/10	0	0.00	14	85.37	85.70	-14	2,730	-0.51%
2021/11/08	2	84.80	2	84.10	84.10	0	2,768	0.00%
2021/11/05	2	87.00	0	0.00	87.10	2	2,769	0.07%
2021/11/04	1	88.00	1	87.90	87.60	0	2,776	0.00%
2021/11/03	2	86.65	13	88.35	87.30	-11	2,807	-0.39%
2021/11/02	4	88.43	1	87.80	86.20	3	2,751	0.11%
2021/11/01	3	87.97	1	89.80	87.70	2	2,682	0.07%
2021/10/29	4	87.98	1	87.00	88.50	3	2,551	0.12%
2021/10/28	4	86.60	12.1	86.36	87.60	-8.1	2,440	-0.33%
2021/10/26	6	81.42	6	81.67	81.00	0	2,177	0.00%
2021/10/21	2	77.90	1	78.00	76.20	1	2,199	0.05%
2021/10/20	1	76.90	0	0.00	77.60	1	2,283	0.04%
2021/10/19	0	0.00	28	76.65	76.90	-28	2,324	-1.20%
2021/10/18	1.2	74.95	0	0.00	74.40	1.2	2,366	0.05%
2021/10/15	2	75.40	1	75.40	75.50	1	2,483	0.04%
2021/10/12	2	74.10	2	74.90	74.60	0	2,734	0.00%
2021/10/08	0.1	75.50	0	0.00	75.50	0.1	2,802	0.00%
2021/10/07	0	0.00	2	75.40	75.50	-2	2,914	-0.07%
2021/10/06	1	73.70	1	72.80	73.00	0	3,545	0.00%
2021/10/05	10	70.60	5	73.50	73.50	5	3,752	0.13%
2021/10/01	5	75.00	0	0.00	73.50	5	3,819	0.13%
2021/09/30	0.1	76.20	3	76.60	76.80	-2.9	3,870	-0.08%
2021/09/29	3	76.30	0	0.00	75.70	3	4,236	0.07%
2021/09/28	5	78.70	0	0.00	78.30	5	4,308	0.12%
2021/09/27	0	0.00	10	79.99	79.50	-10	4,375	-0.23%
2021/09/24	5	79.88	0	0.00	80.10	5	4,502	0.11%
2021/09/23	3	79.70	0	0.00	79.40	3	4,629	0.06%
2021/09/17	0.1	80.40	0	0.00	79.80	0.1	5,327	0.00%
2021/09/16	2	80.80	2	81.30	80.30	0	5,816	0.00%
2021/09/15	15	79.10	0	0.00	79.50	15	5,953	0.25%
2021/09/14	0	0.00	5	79.10	79.40	-5	5,957	-0.08%
2021/09/13	5	79.00	0	0.00	79.00	5	5,972	0.08%
2021/09/10	2	79.60	0	0.00	79.80	2	5,997	0.03%
2021/09/09	0	0.00	2	79.10	79.90	-2	6,033	-0.03%
2021/09/08	6	79.03	0	0.00	78.20	6	6,034	0.10%
2021/09/07	14	80.41	1	80.30	80.80	13	6,014	0.22%
2021/09/06	1.5	82.80	1	83.20	81.10	0.5	6,010	0.01%
2021/09/03	6	82.52	2	82.50	82.30	4	6,001	0.07%
2021/09/02	1.1	84.77	0	0.00	82.50	1.1	5,999	0.02%
2021/09/01	4	85.60	3	85.13	84.40	1	5,976	0.02%
2021/08/30	1	82.30	5	82.20	82.60	-4	5,832	-0.07%
2021/08/27	1	84.00	1	84.00	83.00	0	5,834	0.00%
2021/08/26	3	84.50	4	83.88	84.40	-1	5,837	-0.02%
2021/08/25	8	84.43	1.1	84.04	83.40	7	5,850	0.12%
2021/08/24	0	0.00	7	81.80	81.10	-7	5,818	-0.12%
2021/08/19	5.1	78.52	5	79.22	78.50	0.1	5,897	0.00%
2021/08/18	4.1	79.60	0	0.00	80.70	4.1	5,935	0.07%
2021/08/17	0	0.00	4	80.10	78.50	-4	5,938	-0.07%
2021/08/16	12.1	79.95	2	80.20	79.90	10.1	5,943	0.17%
2021/08/13	1	84.70	2	84.70	83.00	-1	5,914	-0.02%
2021/08/12	0	0.00	1.1	85.19	85.50	-1.1	5,910	-0.02%
2021/08/11	1.1	83.61	0	0.00	81.50	1.1	5,905	0.02%
2021/08/10	1	84.80	0	0.00	85.30	1	5,891	0.02%
2021/08/09	2	86.10	4	86.58	86.00	-2	5,919	-0.03%
2021/08/06	1	85.40	4	86.30	84.80	-3	5,888	-0.05%
2021/08/05	0	0.00	1	86.50	86.00	-1	5,938	-0.02%
2021/08/04	4	87.20	12	86.74	86.10	-8	6,030	-0.13%
2021/08/02	5	85.78	0	0.00	86.60	5	6,180	0.08%
2021/07/30	0	0.00	7	86.50	85.80	-7	6,216	-0.11%
2021/07/28	3	83.97	1	85.90	85.90	2	6,249	0.03%
2021/07/27	12	90.71	2.1	89.45	89.30	9.9	6,322	0.16%
2021/07/26	4	91.38	1.1	90.65	91.70	3	6,284	0.05%
2021/07/23	0	0.00	1	90.60	89.20	-1	6,240	-0.02%
2021/07/22	0	0.00	6.1	89.21	89.20	-6.1	6,484	-0.09%
2021/07/21	8	89.65	9.1	90.32	88.20	-1.1	6,516	-0.02%
2021/07/20	6.8	87.67	5	87.18	86.60	1.8	6,441	0.03%
2021/07/19	8.2	89.86	4	89.95	89.50	4.2	6,373	0.07%
2021/07/16	1	90.90	6	92.40	91.30	-5	6,365	-0.08%
2021/07/15	12	90.30	13	90.08	90.40	-1	6,363	-0.02%
2021/07/14	2	91.65	9.1	91.15	90.60	-7.1	6,334	-0.11%
2021/07/13	55	96.57	42	96.10	92.20	13	6,255	0.21%
2021/07/12	21	92.72	25.2	93.24	94.30	-4.2	5,656	-0.07%
2021/07/09	8	91.00	16	91.12	90.20	-8	5,498	-0.15%
2021/07/08	7.1	90.93	4	91.65	91.10	3.1	5,553	0.06%
2021/07/07	5.1	90.94	1	90.40	90.80	4.1	5,573	0.07%
2021/07/06	13	93.92	9	94.89	92.10	4	5,563	0.07%
2021/07/05	12	91.34	12	91.74	91.60	0	5,337	0.00%
2021/07/02	2	88.95	6	90.30	89.20	-4	5,510	-0.07%
2021/07/01	7.7	89.22	7	89.31	88.00	0.7	5,490	0.01%
2021/06/30	6.2	91.72	4	92.10	92.00	2.2	5,433	0.04%
2021/06/29	3.2	90.45	37	92.46	92.50	-33.8	5,408	-0.62%
2021/06/28	40.1	93.32	62	93.28	92.40	-22	5,203	-0.42%
2021/06/25	16	88.07	18.1	91.35	91.00	-2.1	4,772	-0.04%
2021/06/24	0.1	85.30	3.4	83.86	86.20	-3.3	4,312	-0.08%
2021/06/23	0	0.00	3	81.40	81.90	-3	4,197	-0.07%
2021/06/22	0.3	80.87	0.1	80.40	79.70	0.2	4,216	0.00%
2021/06/21	2.2	81.21	5	81.80	80.80	-2.9	4,232	-0.07%
2021/06/18	6	83.12	0.1	83.81	83.30	5.9	4,293	0.14%
2021/06/15	0	0.00	0.1	82.50	82.00	-0.1	4,576	0.00%
2021/06/07	0.3	79.50	0	0.00	80.90	0.3	5,077	0.00%
2021/06/04	1	81.20	0	0.00	81.00	1	5,210	0.02%
2021/06/03	3	81.53	3	81.97	81.90	0	5,331	0.00%
2021/06/02	2	81.20	0	0.00	80.60	2	5,422	0.04%
2021/05/31	3	82.00	0	0.00	82.00	3	5,898	0.05%
2021/05/28	0	0.00	5	81.20	81.20	-5	5,980	-0.08%
2021/05/27	1	79.60	1	79.50	79.20	0	6,098	0.00%
2021/05/26	1	79.90	0	0.00	79.00	1	6,293	0.02%
2021/05/25	0	0.00	1	79.60	78.20	-1	6,397	-0.02%
2021/05/24	1	76.50	0	0.00	77.40	1	6,618	0.02%
2021/05/19	0	0.00	1	74.10	75.00	-1	8,583	-0.01%
2021/05/18	1	72.60	0	0.00	73.60	1	8,963	0.01%
2021/05/13	2	70.85	6	72.67	74.20	-4	9,084	-0.04%
2021/05/12	1.1	71.94	2	73.35	72.00	-0.9	9,244	-0.01%
2021/05/11	12	79.72	2	79.25	77.60	10	9,154	0.11%
2021/05/10	11	84.20	1	87.00	82.50	10	9,133	0.11%
2021/05/07	0	0.00	15	84.49	84.50	-15	9,148	-0.16%
2021/05/06	10	77.21	7	76.86	76.90	3	9,143	0.03%
2021/05/05	4	77.85	13	78.88	77.00	-9	9,153	-0.10%
2021/05/04	35	80.54	19	79.92	78.10	16	9,146	0.17%
2021/05/03	15	86.43	11	86.45	85.60	4	9,019	0.04%
2021/04/29	6	89.08	0	0.00	88.70	6	8,986	0.07%
2021/04/28	21	93.12	20	91.76	90.70	1	8,972	0.01%
2021/04/27	16	90.26	5	89.88	91.20	11	8,731	0.13%
2021/04/26	7	88.81	3	88.90	88.90	4	8,680	0.05%
2021/04/23	3	88.13	0	0.00	88.20	3	8,683	0.03%
2021/04/22	3	86.90	12	87.41	86.60	-9	8,696	-0.10%
2021/04/21	1	90.10	0	0.00	88.80	1	8,661	0.01%
2021/04/20	7	88.80	2	89.25	90.00	5	8,621	0.06%
2021/04/19	0	0.00	1	90.20	88.80	-1	8,673	-0.01%
2021/04/16	8	89.63	0	0.00	89.80	8	8,803	0.09%
2021/04/15	12	88.63	3	89.37	89.30	9	8,847	0.10%
2021/04/14	10	86.93	6	88.32	87.40	4	8,872	0.05%
2021/04/13	17	89.99	14	89.80	88.10	3	8,858	0.03%
2021/04/12	5	90.94	6	90.78	90.00	-1	8,845	-0.01%
2021/04/09	3	91.40	6	94.65	90.70	-3	8,899	-0.03%
2021/04/08	15	92.87	21	92.46	93.30	-6	8,771	-0.07%
2021/04/07	0	0.00	4	89.15	89.20	-4	8,521	-0.05%
2021/04/06	0	0.00	1	87.70	87.70	-1	8,521	-0.01%
2021/04/01	3	90.03	5	90.40	89.70	-2	8,460	-0.02%
2021/03/31	0	0.00	1	89.70	89.30	-1	8,378	-0.01%
2021/03/30	6	88.83	1	88.70	88.90	5	8,353	0.06%
2021/03/29	23	88.72	18	88.84	88.80	5	8,334	0.06%
2021/03/26	10	87.50	14	88.17	88.20	-4	8,323	-0.05%
2021/03/25	13	86.83	0	0.00	86.30	13	8,295	0.16%
2021/03/24	2	87.40	2	87.85	87.50	0	8,304	0.00%
2021/03/23	4	88.25	2	87.70	87.10	2	8,284	0.02%
2021/03/22	8	88.94	2.1	91.00	88.80	5.9	8,227	0.07%
2021/03/19	14	90.76	126	91.08	91.10	-112	8,208	-1.36%	大賣/鉅額交易
2021/03/18	2	90.75	3	91.17	91.20	-1	8,174	-0.01%
2021/03/17	31	89.36	0	0.00	89.30	31	8,218	0.38%
2021/03/16	81	90.48	2	89.45	89.90	79	8,359	0.94%
2021/03/15	2	88.80	2	90.00	88.80	0	8,476	0.00%
2021/03/12	5	89.86	0	0.00	89.10	5	8,447	0.06%
2021/03/11	12	91.59	24	92.02	90.10	-12	8,423	-0.14%
2021/03/10	20	90.00	18	90.44	90.40	2	8,239	0.02%
2021/03/09	2	86.70	1	89.50	89.20	1	8,160	0.01%
2021/03/08	12	88.67	2	89.70	87.00	10	8,088	0.12%
2021/03/05	5	90.52	20	88.99	88.10	-15	8,016	-0.19%
2021/03/04	13	87.88	0.1	88.77	86.10	12.9	7,670	0.17%
2021/03/03	14	88.75	10	89.30	89.80	4	7,702	0.05%
2021/03/02	2	92.85	6	92.15	88.90	-4	7,600	-0.05%
2021/02/26	11	89.79	13.1	91.42	92.00	-2.1	7,479	-0.03%
2021/02/25	8	91.86	12	90.77	89.70	-4	7,279	-0.06%
2021/02/24	34	93.34	31	91.15	90.70	3	7,132	0.04%
2021/02/23	16	92.59	6	93.18	93.20	10	6,872	0.15%
2021/02/22	32.2	97.67	22.2	98.48	95.80	10.1	6,549	0.15%
2021/02/19	36.2	90.23	32	92.00	94.00	4.2	5,820	0.07%
2021/02/18	13	83.92	18	85.25	85.50	-5	4,952	-0.10%
2021/02/17	1	76.00	1	76.00	77.80	0	4,570	0.00%
2021/02/05	2	76.10	1	75.70	75.60	1	4,508	0.02%
2021/02/04	4	76.83	1	77.30	77.10	3	4,465	0.07%
2021/02/03	6	77.23	4	75.53	75.70	2	4,357	0.05%
2021/02/02	2	72.40	0	0.00	72.40	2	4,182	0.05%
2021/01/29	1	77.10	4	77.25	73.80	-3	4,167	-0.07%
2021/01/28	1	75.50	0	0.00	74.30	1	4,016	0.02%
2021/01/25	2	74.00	0	0.00	73.90	2	3,903	0.05%
2021/01/22	0	0.00	1	72.50	73.20	-1	3,877	-0.03%
2021/01/21	0	0.00	2	70.80	71.00	-2	3,846	-0.05%
2021/01/18	0	0.00	3	73.40	73.80	-3	3,709	-0.08%
2021/01/12	3	77.50	0	0.00	76.10	3	3,555	0.08%
2021/01/11	7	78.53	7	80.00	79.90	0	3,465	0.00%
2021/01/08	6	77.75	0	0.00	77.60	6	3,298	0.18%
2021/01/07	2	77.20	0	0.00	77.10	2	3,212	0.06%
2021/01/06	4	76.10	4	74.83	74.60	0	3,156	0.00%
2021/01/05	0	0.00	3	77.13	77.50	-3	3,075	-0.10%
2021/01/04	0	0.00	13	77.27	78.00	-13	3,019	-0.43%
2020/12/31	0	0.00	1	74.10	73.90	-1	2,905	-0.03%
2020/12/30	0	0.00	1	73.80	74.30	-1	2,885	-0.04%
2020/12/29	2	74.00	3	74.03	73.70	-1	2,867	-0.03%
2020/12/28	2	72.90	1	73.00	73.00	1	2,810	0.04%
2020/12/25	0	0.00	1	72.60	72.70	-1	2,798	-0.04%
2020/12/24	2	73.05	0	0.00	72.70	2	2,779	0.07%
2020/12/23	0	0.00	2	71.60	71.70	-2	2,781	-0.07%
2020/12/18	0	0.00	3	73.77	73.60	-3	2,747	-0.11%
2020/12/15	0	0.00	2	73.80	72.20	-2	2,672	-0.07%
2020/12/14	1	75.70	0	77.00	75.50	1	2,592	0.04%
2020/12/11	6	78.93	2	79.55	77.20	4	2,545	0.16%
2020/12/10	9	79.54	2	79.05	79.90	7	2,382	0.29%
2020/12/09	4	76.23	6	78.88	78.80	-2	2,176	-0.09%
2020/12/07	0	0.00	2	72.20	72.50	-2	1,922	-0.10%
2020/12/03	5	75.40	6	73.63	74.20	-1	1,868	-0.05%
2020/12/02	1	74.40	2	73.60	73.90	-1	1,793	-0.06%
2020/11/30	6	73.20	6	72.82	73.20	0	1,727	0.00%
2020/11/27	5	72.80	0	0.00	74.00	5	1,682	0.30%
2020/11/26	1	71.00	0	0.00	70.70	1	1,507	0.07%
2020/11/25	1	71.00	0	0.00	70.20	1	1,493	0.07%
2020/11/24	2	70.90	0	0.00	70.60	2	1,471	0.14%
2020/11/19	0	0.00	3	69.60	69.30	-3	1,458	-0.21%
2020/11/18	1	71.20	2	71.10	70.30	-1	1,453	-0.07%
2020/11/17	4	69.20	0	0.00	69.40	4	1,379	0.29%
2020/11/16	1	68.90	0	0.00	68.70	1	1,424	0.07%
2020/11/13	2	69.20	3	69.00	68.90	-1	1,413	-0.07%
2020/11/12	0	0.00	2	69.70	69.00	-2	1,426	-0.14%
2020/11/11	1	68.50	3	68.70	68.80	-2	1,410	-0.14%
2020/11/10	7	68.30	2	68.10	68.50	5	1,405	0.36%
2020/11/05	0	0.00	1	64.90	64.90	-1	1,371	-0.07%
2020/10/27	0	0.00	1	65.00	65.00	-1	1,540	-0.06%
2020/10/15	1	66.70	0	0.00	65.60	1	1,973	0.05%
2020/09/24	0	0.00	3	64.10	63.90	-3	3,593	-0.08%
2020/09/23	1	66.60	0	0.00	65.80	1	3,587	0.03%
2020/09/18	0	0.00	1	68.20	68.10	-1	3,653	-0.03%
2020/09/03	0	0.00	1	67.80	67.50	-1	4,170	-0.02%
2020/09/02	3	66.70	12	68.30	68.20	-9	4,182	-0.22%
2020/08/31	0	0.00	1	65.70	66.00	-1	4,173	-0.02%
2020/08/28	3	65.87	6	65.83	66.10	-3	4,203	-0.07%
2020/08/27	16	66.54	0	0.00	66.10	16	4,267	0.37%
2020/08/24	0	0.00	1	64.60	64.30	-1	4,426	-0.02%
2020/08/21	1	65.00	0	0.00	65.00	1	4,434	0.02%
2020/08/20	3	64.87	2	63.90	63.60	1	4,430	0.02%
2020/08/19	2	68.90	0	0.00	68.50	2	4,386	0.05%
2020/08/18	1	70.30	0	0.00	70.30	1	4,369	0.02%
2020/08/14	1	69.50	2	70.80	70.70	-1	4,370	-0.02%
2020/08/11	3	71.33	3	70.70	71.10	0	4,377	0.00%
2020/08/10	1	71.20	2	70.80	69.90	-1	4,387	-0.02%
2020/08/05	0	0.00	1	70.80	71.30	-1	4,403	-0.02%
2020/07/31	0	0.00	2	68.90	69.00	-2	4,580	-0.04%
2020/07/29	2	68.10	0	0.00	68.50	2	4,577	0.04%
2020/07/28	0	0.00	0.4	67.30	67.30	-0.4	4,577	-0.01%
2020/07/27	3	69.10	6	69.12	69.00	-3	4,590	-0.07%
2020/07/24	3	71.30	1	71.30	70.40	2	4,594	0.04%
2020/07/23	1	72.40	1	72.80	72.30	0	4,568	0.00%
2020/07/22	1	74.40	4	73.55	73.00	-3	4,581	-0.07%
2020/07/21	5	72.30	3	72.40	72.00	2	4,496	0.04%
2020/07/20	3	71.33	1.4	70.93	71.00	1.6	4,452	0.04%
2020/07/17	4	71.60	2	71.40	71.20	2	4,448	0.04%
2020/07/16	3	71.17	0	0.00	71.50	3	4,457	0.07%
2020/07/15	6	72.25	1.2	72.27	71.20	4.8	4,439	0.11%
2020/07/14	6	73.03	8	74.06	72.60	-2	4,456	-0.04%
2020/07/13	3	75.47	0	0.00	75.20	3	4,414	0.07%
2020/07/10	9	77.32	1	77.00	75.00	8	4,421	0.18%
2020/07/09	13	80.52	9	80.51	79.90	4	4,363	0.09%
2020/07/08	18	80.17	10	81.24	81.40	8	4,194	0.19%
2020/07/07	5	73.08	18	75.17	77.10	-13	3,612	-0.36%
2020/07/06	0	0.00	1	71.90	72.10	-1	3,368	-0.03%
2020/07/03	0	0.00	2	71.80	70.60	-2	3,365	-0.06%
2020/06/23	2	70.10	0	0.00	70.10	2	3,459	0.06%
2020/06/19	1	70.90	0	0.00	70.00	1	3,529	0.03%
2020/06/18	0	0.00	11	70.33	70.70	-11	3,433	-0.32%
2020/06/17	1	71.40	11	71.25	70.30	-10	3,447	-0.29%
2020/06/16	1	69.30	4	69.83	69.70	-3	3,475	-0.09%
2020/06/15	1	69.00	0	0.00	68.00	1	3,541	0.03%
2020/06/11	3	70.90	0	0.00	69.90	3	3,586	0.08%
2020/06/10	3	73.30	4	73.83	72.20	-1	3,590	-0.03%
2020/06/09	2	72.05	1	71.80	72.40	1	3,506	0.03%
2020/06/08	1	72.10	1	71.80	71.50	0	3,570	0.00%
2020/06/04	0	0.00	4	71.90	71.40	-4	3,593	-0.11%
2020/06/03	10	72.75	6	73.33	72.40	4	3,618	0.11%
2020/06/02	13	72.35	7	72.74	72.30	6	3,568	0.17%
2020/06/01	2	69.70	3	70.57	70.60	-1	3,436	-0.03%
2020/05/29	1	68.80	3	68.80	68.50	-2	3,434	-0.06%
2020/05/27	3	70.30	5	70.30	70.20	-2	3,511	-0.06%
2020/05/26	3	70.17	1	69.70	69.50	2	3,585	0.06%
2020/05/25	0	0.00	5	68.10	69.00	-5	3,620	-0.14%
2020/05/20	5	68.50	0	0.00	68.20	5	3,767	0.13%
2020/05/15	10	68.40	0	0.00	67.20	10	4,013	0.25%
2020/05/14	10	70.20	5	70.08	68.80	5	4,008	0.12%
2020/05/12	0	0.00	1	70.40	71.00	-1	4,052	-0.02%
2020/05/11	0	0.00	3	70.90	70.90	-3	4,099	-0.07%
2020/05/08	10	71.57	3	70.90	70.70	7	4,087	0.17%
2020/05/07	1	74.60	3	73.47	74.60	-2	3,973	-0.05%
2020/05/06	1	72.10	0	0.00	71.30	1	3,944	0.03%
2020/05/05	0	0.00	2	71.40	71.20	-2	3,964	-0.05%
2020/05/04	3	70.57	1	70.70	70.70	2	4,041	0.05%
2020/04/30	4	73.00	1	72.00	72.60	3	4,096	0.07%
2020/04/29	2	72.15	2	70.80	71.30	0	4,105	0.00%
2020/04/28	2	71.00	1	71.20	70.40	1	4,132	0.02%
2020/04/27	2	70.30	1	69.80	70.40	1	4,228	0.02%
2020/04/23	1	69.10	1	68.70	68.50	0	4,294	0.00%
2020/04/22	1	66.60	0	0.00	68.50	1	4,402	0.02%
2020/04/21	5	68.04	15	67.87	67.50	-10	4,488	-0.22%
2020/04/20	1	69.10	1	70.20	70.40	0	4,530	0.00%
2020/04/17	5	69.46	1	71.30	69.20	4	4,584	0.09%
2020/04/16	0	0.00	3	69.70	69.70	-3	4,725	-0.06%
2020/04/15	4	69.88	2	69.55	70.10	2	4,829	0.04%
2020/04/14	7	69.29	9	69.62	69.70	-2	4,917	-0.04%
2020/04/13	5	66.76	2	67.60	67.40	3	5,160	0.06%
2020/04/10	7	66.99	19	66.91	66.80	-12	5,536	-0.22%
2020/04/09	4	68.55	5	67.94	67.30	-1	5,868	-0.02%
2020/04/08	6	66.93	3	67.43	68.40	3	6,121	0.05%
2020/04/07	1	64.90	3	64.97	66.60	-2	6,268	-0.03%
2020/04/06	1	62.30	1	62.30	62.40	0	6,416	0.00%
2020/04/01	1	61.40	1	61.50	62.00	0	6,722	0.00%
2020/03/31	20	61.46	1	61.70	61.00	19	7,310	0.26%
2020/03/27	1	62.50	1	61.00	61.00	0	7,928	0.00%
2020/03/26	1	61.20	1	60.60	61.80	0	8,385	0.00%
2020/03/25	5	61.76	5	61.78	61.60	0	8,673	0.00%
2020/03/24	1	57.00	1	58.80	58.90	0	8,750	0.00%
2020/03/23	0	0.00	1	53.50	54.10	-1	8,864	-0.01%
2020/03/20	2	56.25	1	56.40	57.50	1	9,195	0.01%
2020/03/19	0	0.00	1	53.50	52.30	-1	9,238	-0.01%
2020/03/17	1.3	61.86	1	61.50	60.20	0.3	9,235	0.00%
2020/03/16	1	67.10	0	0.00	62.00	1	9,171	0.01%
2020/03/13	1	65.80	4	64.23	68.00	-3	9,102	-0.03%
2020/03/12	1	72.40	2	71.60	71.00	-1	9,013	-0.01%
2020/03/10	1	78.60	0	0.00	80.80	1	8,950	0.01%
2020/03/04	3	83.43	3	82.50	83.70	0	8,817	0.00%
2020/03/03	6	84.70	3	83.53	83.70	3	8,805	0.03%
2020/03/02	0.3	82.80	0	0.00	81.50	0.3	8,759	0.00%
2020/02/27	0	0.00	1	83.70	83.70	-1	8,723	-0.01%
2020/02/26	1	88.80	5	88.90	88.30	-4	8,644	-0.05%
2020/02/25	2	90.50	0	0.00	90.30	2	8,605	0.02%
2020/02/24	5	92.00	8	89.20	91.90	-3	8,532	-0.04%
2020/02/21	1	90.40	2	90.45	90.70	-1	8,502	-0.01%
2020/02/20	2.5	92.26	2	92.80	91.00	0.5	8,474	0.01%
2020/02/19	1	90.20	1	88.50	92.10	0	8,358	0.00%
2020/02/18	1	88.70	0	0.00	88.30	1	8,233	0.01%
2020/02/17	2	88.70	0	0.00	88.40	2	8,238	0.02%
2020/02/14	0	0.00	10	88.70	88.80	-10	8,215	-0.12%
2020/02/13	2	88.10	0	0.00	87.80	2	8,200	0.02%
2020/02/12	2	88.05	6	88.50	88.50	-4	8,187	-0.05%
2020/02/11	1	85.60	0	0.00	85.50	1	8,131	0.01%
2020/02/10	0	0.00	1	84.10	84.00	-1	8,140	-0.01%
2020/02/07	2	85.75	0	0.00	85.40	2	8,138	0.02%
2020/02/05	5	87.08	4	87.83	86.70	1	8,141	0.01%
2020/01/31	5	86.80	3	87.40	86.50	2	8,256	0.02%
2020/01/30	15	88.33	12	86.90	86.60	3	8,282	0.04%
2020/01/20	2	96.20	0	0.00	96.20	2	8,158	0.02%
2020/01/17	3	95.90	1	96.30	95.00	2	8,174	0.02%
2020/01/16	7	94.63	1	96.00	96.60	6	8,264	0.07%
2020/01/15	6	96.57	8	96.10	95.50	-2	8,159	-0.02%
2020/01/14	4	99.05	1	98.80	98.30	3	8,055	0.04%
2020/01/13	3	97.40	20	97.78	98.20	-17	7,961	-0.21%
2020/01/10	26	99.22	9	99.08	97.00	17	7,897	0.22%
2020/01/09	3	99.00	2	100.00	100.50	1	7,686	0.01%
2020/01/08	6	100.17	6	99.25	97.40	0	7,556	0.00%
2020/01/07	13	98.51	13	99.75	99.20	0	7,403	0.00%
2020/01/06	18	106.81	11	103.68	103.00	7	7,077	0.10%
2020/01/03	3	105.00	14	104.96	104.50	-11	6,656	-0.17%
2020/01/02	2	109.00	3	110.33	108.50	-1	6,306	-0.02%
2019/12/31	6	107.25	2	107.75	108.00	4	6,011	0.07%
2019/12/30	7	106.64	7	106.14	105.50	0	5,801	0.00%
2019/12/27	18	106.81	17	106.79	106.00	1	5,576	0.02%
2019/12/26	42	106.08	52.1	106.80	106.50	-10.1	5,269	-0.19%
2019/12/25	4	98.45	20	98.47	101.50	-16	4,672	-0.34%
2019/12/24	8	96.20	19	96.75	96.50	-11	4,318	-0.25%
2019/12/23	18	95.66	29	96.87	95.80	-11	4,028	-0.27%
2019/12/20	10	87.17	12	88.40	88.90	-2	3,572	-0.06%
2019/12/19	4	87.10	10	86.51	85.60	-6	3,250	-0.18%
2019/12/18	4	86.40	3	86.40	86.50	1	3,126	0.03%
2019/12/17	5	85.60	10	86.04	86.00	-5	3,007	-0.17%
2019/12/16	5	81.98	3	82.20	82.80	2	2,674	0.07%
2019/12/13	1	79.40	1	79.40	79.10	0	2,585	0.00%
2019/12/12	2	81.15	0	0.00	80.20	2	2,560	0.08%
2019/12/11	1	79.40	3	79.33	79.10	-2	2,464	-0.08%
2019/12/09	1	79.50	0	0.00	78.90	1	2,476	0.04%
2019/12/05	1	79.30	3	79.07	78.70	-2	2,519	-0.08%
2019/12/04	0	0.00	1	77.60	77.10	-1	2,481	-0.04%
2019/12/03	1	77.60	2	77.10	77.10	-1	2,497	-0.04%
2019/12/02	0	0.00	3	77.57	77.40	-3	2,515	-0.12%
2019/11/28	2	77.75	1	78.40	77.80	1	2,560	0.04%
2019/11/27	4	78.38	1	78.80	78.70	3	2,591	0.12%
2019/11/26	2	79.05	2	78.85	78.90	0	2,729	0.00%
2019/11/22	3	76.80	3	76.93	76.50	0	2,859	0.00%
2019/11/21	3	75.97	1	76.30	76.50	2	2,896	0.07%
2019/11/20	3	77.07	2	76.60	76.60	1	2,931	0.03%
2019/11/19	4	78.05	0	0.00	77.80	4	2,967	0.13%
2019/11/15	0	0.00	2	78.45	78.20	-2	3,030	-0.07%
2019/11/14	0	0.00	3	77.67	77.70	-3	3,075	-0.10%
2019/11/13	1	79.20	0	0.00	79.10	1	3,136	0.03%
2019/11/12	0	0.00	2	79.85	80.10	-2	3,145	-0.06%
2019/11/11	2	80.20	1	79.70	79.70	1	3,175	0.03%
2019/11/08	1	83.00	0	0.00	83.00	1	3,204	0.03%
2019/11/07	2	84.50	0	0.00	83.60	2	3,248	0.06%
2019/11/06	3	84.47	1	85.00	84.20	2	3,240	0.06%
2019/11/05	0	0.00	1	85.90	85.20	-1	3,239	-0.03%
2019/11/04	4	85.78	9	85.94	85.40	-5	3,240	-0.15%
2019/11/01	5	85.08	1	84.80	85.30	4	3,225	0.12%
2019/10/31	2	84.40	0	0.00	84.00	2	3,225	0.06%
2019/10/30	18	85.86	32	86.03	84.90	-14	3,181	-0.44%
2019/10/29	1	84.10	6	83.52	84.80	-5	2,957	-0.17%
2019/10/28	2	82.75	0	0.00	82.10	2	2,908	0.07%
2019/10/25	14	83.14	6	84.38	83.00	8	2,909	0.27%
2019/10/24	4	83.93	8	83.75	84.30	-4	2,857	-0.14%
2019/10/23	3	81.20	1	81.40	81.10	2	2,728	0.07%
2019/10/21	1	80.20	0	0.00	80.20	1	2,780	0.04%
2019/10/18	1	81.30	2	80.80	80.80	-1	2,802	-0.04%
2019/10/14	1	79.10	0	0.00	78.90	1	3,284	0.03%
2019/10/09	2	79.35	0	0.00	79.00	2	3,275	0.06%
2019/10/08	1	80.30	0	0.00	80.40	1	3,290	0.03%
2019/10/07	4	81.78	2	82.00	81.10	2	3,333	0.06%
2019/10/03	0	0.00	7	80.81	80.60	-7	3,366	-0.21%
2019/10/01	2	79.15	1	79.90	80.60	1	3,381	0.03%
2019/09/27	1	78.30	3	79.00	78.30	-2	3,409	-0.06%
2019/09/26	0	0.00	1	79.50	79.30	-1	3,494	-0.03%
2019/09/25	11	79.29	0	0.00	79.30	11	3,539	0.31%
2019/09/23	1	81.50	0	0.00	81.00	1	3,757	0.03%
2019/09/20	5	80.42	0	0.00	80.70	5	4,061	0.12%
2019/09/19	0	0.00	1	81.00	80.40	-1	4,033	-0.02%
2019/09/18	1	81.80	0	0.00	81.50	1	4,017	0.02%
2019/09/12	3	82.40	0	0.00	82.60	3	4,166	0.07%
2019/09/10	2	82.35	0	0.00	82.30	2	4,277	0.05%
2019/09/09	2	83.70	1	83.80	83.60	1	4,317	0.02%
2019/09/05	0	0.00	2	86.50	85.90	-2	4,789	-0.04%
2019/09/03	1	85.70	0	0.00	84.70	1	4,841	0.02%
2019/09/02	2	85.75	0	0.00	86.00	2	4,833	0.04%
2019/08/30	3	86.07	2	86.80	85.70	1	4,851	0.02%
2019/08/29	3	86.43	1	86.90	86.10	2	4,820	0.04%
2019/08/28	1	87.10	6	86.95	87.70	-5	4,687	-0.11%
2019/08/27	0	0.00	2	84.20	84.00	-2	4,565	-0.04%
2019/08/26	14	83.02	10	82.00	82.00	4	4,579	0.09%
2019/08/22	0	0.00	7	86.56	85.80	-7	4,491	-0.16%
2019/08/20	1	85.50	4	85.18	85.30	-3	4,411	-0.07%
2019/08/19	0	0.00	2	85.25	84.10	-2	4,378	-0.05%
2019/08/16	3	83.37	5	84.46	85.00	-2	4,345	-0.05%
2019/08/15	1	82.30	0	0.00	82.60	1	4,266	0.02%
2019/08/14	2	82.70	3	82.30	82.30	-1	4,258	-0.02%
2019/08/13	5	81.28	1	81.50	80.70	4	4,238	0.09%
2019/08/12	0	0.00	9	81.62	82.90	-9	4,208	-0.21%
2019/08/08	1	79.30	2	79.35	79.50	-1	4,154	-0.02%
2019/08/07	3	80.80	0	0.00	78.00	3	4,167	0.07%
2019/08/06	0	0.00	8	75.05	79.50	-8	4,196	-0.19%
2019/08/05	9	78.74	4	78.80	78.00	5	4,198	0.12%
2019/08/02	5	80.54	2	79.70	80.60	3	4,196	0.07%
2019/08/01	3	82.60	1	82.70	82.70	2	4,210	0.05%
2019/07/31	3	81.70	7	82.89	83.40	-4	4,220	-0.09%
2019/07/30	6	83.00	4	82.12	81.80	2	4,191	0.05%
2019/07/29	4	85.93	3	85.60	85.10	1	4,203	0.02%
2019/07/26	4	85.50	3	85.20	85.40	1	4,270	0.02%
2019/07/25	3	85.20	3	85.60	86.00	0	4,275	0.00%
2019/07/24	1	84.10	2	85.10	84.30	-1	4,282	-0.02%
2019/07/23	5	85.76	3	85.40	84.80	2	4,307	0.05%
2019/07/19	10	85.33	10	85.45	85.00	0	4,365	0.00%
2019/07/18	7	87.96	1	85.60	85.00	6	4,337	0.14%
2019/07/17	15	90.09	10	89.71	87.20	5	4,321	0.12%
2019/07/16	5	87.08	1	86.90	86.80	4	4,094	0.10%
2019/07/08	3	85.30	1	85.20	85.10	2	4,593	0.04%
2019/07/03	0	0.00	2	89.70	87.00	-2	4,814	-0.04%
2019/07/02	3	88.93	0	0.00	88.50	3	4,827	0.06%
2019/07/01	9	91.41	1	91.70	89.70	8	4,829	0.17%
2019/06/28	1	85.90	1	86.60	86.90	0	4,801	0.00%
2019/06/27	13	87.66	15	86.94	86.90	-2	5,131	-0.04%
2019/06/26	5	81.30	5	82.40	82.40	0	4,997	0.00%
2019/06/24	6	81.42	7	82.31	82.70	-1	5,489	-0.02%
2019/06/21	10	83.45	5	85.00	80.80	5	6,009	0.08%
2019/06/20	5	83.82	1	83.60	84.00	4	6,228	0.06%
2019/06/19	5	82.20	7	82.29	82.20	-2	6,977	-0.03%
2019/06/18	1	83.10	1	82.00	80.80	0	7,536	0.00%
2019/06/17	10	81.20	5	81.60	83.00	5	7,921	0.06%
2019/06/14	20	82.02	22	81.95	81.60	-2	7,923	-0.03%
2019/06/13	37	81.02	38	81.06	80.40	-1	7,774	-0.01%
2019/06/12	3	74.60	2	73.85	76.00	1	7,605	0.01%
2019/06/11	2	74.00	2	74.15	74.10	0	7,906	0.00%
2019/06/10	1	73.10	1	72.90	73.50	0	8,015	0.00%
2019/06/06	0	0.00	1	71.90	70.00	-1	8,052	-0.01%
2019/06/05	0	0.00	1	72.90	72.30	-1	8,025	-0.01%
2019/06/04	5	72.50	5	72.10	72.10	0	8,039	0.00%
2019/06/03	0	0.00	1	72.00	72.20	-1	8,071	-0.01%
2019/05/31	5	74.44	1	73.70	73.60	4	8,119	0.05%
2019/05/30	0	0.00	3	73.10	73.10	-3	8,167	-0.04%
2019/05/29	0	0.00	2	71.90	72.20	-2	8,229	-0.02%
2019/05/27	5	72.38	5	72.30	72.30	0	8,334	0.00%
2019/05/24	7	73.61	7	72.87	72.60	0	8,468	0.00%
2019/05/23	2	72.90	0	0.00	72.90	2	8,607	0.02%
2019/05/22	1	77.20	0	0.00	75.50	1	9,113	0.01%
2019/05/21	10	75.20	10	77.20	77.30	0	9,173	0.00%
2019/05/17	1	76.30	1	75.50	75.00	0	9,366	0.00%
2019/05/15	5	79.94	0	0.00	80.00	5	9,406	0.05%
2019/05/14	5	79.30	5	79.90	80.60	0	9,518	0.00%
2019/05/10	5	83.00	5	81.00	81.50	0	9,510	0.00%
2019/05/09	0	0.00	5.1	82.01	82.00	-5.1	9,554	-0.05%
2019/05/08	1	84.60	1	84.70	85.40	0	9,574	0.00%
2019/05/06	1	87.00	4	86.50	85.70	-3	9,611	-0.03%
2019/05/03	7	90.14	7	90.46	89.70	0	9,571	0.00%
2019/04/29	0	0.00	2	85.85	85.50	-2	9,591	-0.02%
2019/04/26	10	89.44	2	87.85	87.50	8	9,773	0.08%
2019/04/25	0	0.00	4	91.30	91.40	-4	9,894	-0.04%
2019/04/24	1	91.60	0	0.00	90.80	1	9,943	0.01%
2019/04/23	0	0.00	6	90.18	90.40	-6	10,073	-0.06%
2019/04/19	1	90.80	5	93.02	91.30	-4	10,529	-0.04%
2019/04/18	2	93.60	5	91.20	92.50	-3	10,755	-0.03%
2019/04/17	3	91.70	2.1	91.50	91.20	0.9	10,669	0.01%
2019/04/16	8	92.25	0	0.00	92.20	8	10,632	0.08%
2019/04/15	1	92.70	7	93.23	93.60	-6	10,584	-0.06%
2019/04/11	3	97.00	2	95.80	94.80	1	10,375	0.01%
2019/04/10	2	97.05	6	97.92	96.30	-4	10,308	-0.04%
2019/04/09	2	96.35	6	97.98	96.10	-4	10,267	-0.04%
2019/04/08	10	97.67	3	97.77	96.50	7	10,221	0.07%
2019/04/03	4.1	98.02	1	97.50	97.50	3.1	10,114	0.03%
2019/04/02	11	98.84	9.1	98.30	98.80	2	10,066	0.02%
2019/04/01	24	101.12	14	100.53	97.40	10	9,895	0.10%
2019/03/29	4	97.03	3	97.10	98.40	1	9,486	0.01%
2019/03/28	15	97.25	10	97.33	96.40	5	9,346	0.05%
2019/03/27	4.1	97.38	2	97.20	97.70	2.1	9,125	0.02%
2019/03/26	12	99.23	21	99.50	99.10	-9	8,857	-0.10%
2019/03/25	8	93.00	3	93.73	95.60	5	8,350	0.06%
2019/03/22	14	95.14	13	94.45	94.60	1	8,080	0.01%
2019/03/21	4	88.83	15.1	87.98	90.50	-11.1	7,287	-0.15%
2019/03/20	10	85.10	4	84.68	82.30	6	6,741	0.09%
2019/03/19	0	0.00	2	79.60	80.20	-2	6,353	-0.03%
2019/03/18	0	0.00	1	79.80	78.80	-1	6,301	-0.02%
2019/03/15	2	78.80	6.2	78.74	78.80	-4.2	6,244	-0.07%
2019/03/14	14	80.09	12	79.80	80.10	2	6,161	0.03%
2019/03/13	0	0.00	1.1	79.00	79.10	-1.1	5,920	-0.02%
2019/03/12	1	76.50	2	76.20	75.60	-1	5,834	-0.02%
2019/03/08	0	0.00	1	74.80	74.80	-1	5,987	-0.02%
2019/03/07	1	77.50	0	0.00	75.60	1	6,020	0.02%
2019/03/06	0	0.00	1	77.30	77.40	-1	6,106	-0.02%
2019/03/04	2	78.25	2	78.50	77.00	0	6,128	0.00%
2019/02/27	3	76.53	2	76.45	77.20	1	6,089	0.02%
2019/02/26	4	78.20	0	0.00	77.50	4	6,118	0.07%
2019/02/25	0	0.00	3	80.23	79.20	-3	6,320	-0.05%
2019/02/22	3	79.13	3	78.70	78.80	0	6,205	0.00%
2019/02/21	8	78.41	14	79.61	79.70	-6	6,066	-0.10%
2019/02/20	8	75.74	11	74.95	74.20	-3	5,579	-0.05%
2019/02/19	7	75.94	6	75.53	75.00	1	5,591	0.02%
2019/02/18	6	74.20	4	74.25	74.50	2	5,466	0.04%
2019/02/15	0	0.00	11	72.56	72.50	-11	5,404	-0.20%
2019/02/14	2	74.75	0	0.00	74.10	2	5,410	0.04%
2019/02/13	5	76.20	4	76.65	74.80	1	5,440	0.02%
2019/02/12	0	0.00	6	75.05	75.00	-6	5,329	-0.11%
2019/02/11	2	74.30	1	74.50	74.80	1	5,362	0.02%
2019/01/30	1	74.30	0	0.00	73.50	1	5,743	0.02%
2019/01/29	1	73.40	0	0.00	74.00	1	6,050	0.02%
2019/01/25	4	73.50	0	0.00	73.20	4	6,071	0.07%
2019/01/23	0	0.00	5	73.32	72.50	-5	6,125	-0.08%
2019/01/22	0	0.00	5	73.68	73.00	-5	6,136	-0.08%
2019/01/21	6	74.60	0	0.00	73.80	6	6,157	0.10%
2019/01/18	7	73.81	0	0.00	74.30	7	6,148	0.11%
2019/01/17	13.1	75.56	17	74.34	72.70	-3.9	5,990	-0.07%
2019/01/16	2	74.85	3	74.30	74.10	-1	5,890	-0.02%
2019/01/15	4	74.65	0	0.00	75.50	4	5,839	0.07%
2019/01/14	16	75.20	12	75.18	75.10	4	5,709	0.07%
2019/01/11	11.1	73.52	12	72.41	71.80	-0.9	5,386	-0.02%
2019/01/08	2	66.25	1	65.90	68.50	1	4,827	0.02%
2019/01/04	0	0.00	2	64.00	64.00	-2	4,813	-0.04%
2019/01/03	0	0.00	3	65.93	65.30	-3	4,893	-0.06%
2018/12/28	3	66.53	3	66.30	66.20	0	4,990	0.00%
2018/12/27	4	64.50	3	64.77	65.20	1	4,989	0.02%
2018/12/25	1	63.70	0	0.00	63.70	1	5,055	0.02%
2018/12/24	0	0.00	1	64.90	65.00	-1	5,187	-0.02%
2018/12/19	2	66.60	3	67.00	66.30	-1	5,225	-0.02%
2018/12/18	5	67.68	1	67.30	66.70	4	5,263	0.08%
2018/12/14	2	67.70	2	67.00	67.50	0	5,358	0.00%
2018/12/13	3	68.53	1	68.80	67.40	2	5,338	0.04%
2018/12/12	0	0.00	2	66.80	67.70	-2	5,285	-0.04%
2018/12/10	0	0.00	2	63.15	63.50	-2	5,277	-0.04%
2018/12/06	3	66.70	2	66.30	64.70	1	5,302	0.02%
2018/12/05	1	67.80	0	0.00	66.90	1	5,326	0.02%
2018/12/04	0	0.00	2	70.45	69.90	-2	5,422	-0.04%
2018/12/03	1	69.70	4	69.25	69.80	-3	5,413	-0.06%
2018/11/30	1	67.00	0	0.00	66.70	1	5,250	0.02%
2018/11/29	1	67.60	4	67.10	66.50	-3	5,216	-0.06%
2018/11/28	5	67.08	1	67.60	68.00	4	5,100	0.08%
2018/11/27	0	0.00	3	66.73	66.90	-3	5,032	-0.06%
2018/11/26	4	65.35	0	0.00	65.00	4	4,961	0.08%
2018/11/23	5	64.42	2	64.20	64.40	3	4,940	0.06%
2018/11/22	2	67.50	2	69.00	64.10	0	4,887	0.00%
2018/11/20	0	0.00	1	63.00	62.90	-1	4,632	-0.02%
2018/11/19	1	63.50	1	63.30	63.50	0	4,629	0.00%
2018/11/16	2	63.20	3	62.67	62.60	-1	4,624	-0.02%
2018/11/14	1	61.20	1	61.00	60.80	0	4,587	0.00%
2018/11/13	1	60.30	0	0.00	62.20	1	4,617	0.02%
2018/11/12	1	64.30	0	0.00	61.10	1	4,614	0.02%
2018/11/09	1	62.00	0	0.00	62.00	1	4,641	0.02%
2018/11/08	1	63.00	2	63.05	61.80	-1	4,694	-0.02%
2018/11/07	6	62.90	4	62.58	63.00	2	4,732	0.04%
2018/11/06	3	64.27	5	64.38	62.50	-2	4,522	-0.04%
2018/11/01	3	56.30	4	57.90	57.90	-1	4,733	-0.02%
2018/10/29	3	54.77	2	54.50	54.00	1	4,862	0.02%
2018/10/22	2	60.55	0	0.00	60.90	2	4,739	0.04%
2018/10/19	2	57.80	5	58.30	59.70	-3	4,740	-0.06%
2018/10/12	10	55.55	16	57.45	57.40	-6	5,083	-0.12%
2018/10/11	10	55.56	37	54.50	54.50	-27	5,070	-0.53%
2018/10/09	10	62.03	7	61.61	60.50	3	5,094	0.06%
2018/10/08	16	66.06	18	66.36	64.80	-2	5,036	-0.04%
2018/10/05	13	67.74	5	69.00	67.00	8	5,060	0.16%
2018/10/04	5	69.70	5	70.50	70.20	0	5,118	0.00%
2018/10/02	27	75.38	11	76.76	73.50	16	5,095	0.31%
2018/10/01	0	0.00	2	73.15	73.30	-2	5,000	-0.04%
2018/09/28	2	72.50	2	72.40	72.30	0	5,050	0.00%
2018/09/27	0	0.00	1	71.60	71.70	-1	5,147	-0.02%
2018/09/26	12	72.98	11	71.60	71.40	1	5,164	0.02%
2018/09/25	5	71.50	19	70.36	72.20	-14	5,172	-0.27%
2018/09/21	3	67.80	0	0.00	70.20	3	5,170	0.06%
2018/09/19	1	71.10	0	0.00	70.20	1	5,087	0.02%
2018/09/14	20	69.88	20	71.20	71.70	0	5,216	0.00%
2018/09/12	5	68.98	5	69.80	69.20	0	5,278	0.00%
2018/09/11	38	69.97	33	71.15	70.70	5	5,357	0.09%
2018/09/10	14	69.41	4	71.68	69.30	10	5,325	0.19%
2018/09/07	1	78.50	2	79.00	77.00	-1	5,431	-0.02%
2018/09/03	1	79.60	0	0.00	78.70	1	6,833	0.01%
2018/08/31	1	80.20	0	0.00	80.80	1	7,235	0.01%
2018/08/30	0	0.00	10	80.60	80.70	-10	7,340	-0.14%
2018/08/29	0	0.00	1	80.50	80.40	-1	7,524	-0.01%
2018/08/27	0	0.00	1	80.20	80.40	-1	7,822	-0.01%
2018/08/23	6	80.02	7	81.14	79.30	-1	7,938	-0.01%
2018/08/22	1	79.20	0	0.00	80.10	1	7,956	0.01%
2018/08/21	2	79.60	2	79.70	79.70	0	8,028	0.00%
2018/08/20	2	78.25	3	78.80	78.60	-1	8,107	-0.01%
2018/08/17	6	80.62	6	81.57	79.50	0	8,203	0.00%
2018/08/16	13	77.95	9	78.82	80.00	4	8,362	0.05%
2018/08/15	12	80.79	11	81.12	80.00	1	8,296	0.01%
2018/08/14	10	80.63	11	81.48	81.60	-1	8,375	-0.01%
2018/08/13	24	84.28	11	82.53	82.60	13	8,370	0.16%
2018/08/10	2	89.40	1	91.20	88.30	1	8,213	0.01%
2018/08/09	10	90.52	12	90.46	90.80	-2	8,330	-0.02%
2018/08/08	15	90.31	34	88.97	92.20	-19	8,183	-0.23%
2018/08/07	10	83.14	6	82.83	83.90	4	7,839	0.05%
2018/08/03	1	89.10	1	88.50	88.70	0	7,762	0.00%
2018/08/02	2	89.30	4	88.45	88.10	-2	7,787	-0.03%
2018/08/01	3	90.30	2	91.25	89.10	1	7,823	0.01%
2018/07/31	2	88.85	2	89.30	89.30	0	7,818	0.00%
2018/07/30	1	91.60	4	90.55	89.70	-3	7,938	-0.04%
2018/07/27	3	89.60	3	89.63	89.20	0	7,938	0.00%
2018/07/26	5	88.42	2	88.05	88.10	3	7,950	0.04%
2018/07/25	4	89.00	3	88.50	88.50	1	7,991	0.01%
2018/07/24	5	88.02	3	89.00	89.00	2	8,123	0.02%
2018/07/23	0	0.00	1	91.10	89.50	-1	8,134	-0.01%
2018/07/20	3	93.80	4	93.25	92.20	-1	8,180	-0.01%
2018/07/19	3	92.80	3	91.70	91.10	0	8,116	0.00%
2018/07/18	0	0.00	3	91.90	90.30	-3	8,211	-0.04%
2018/07/17	6	93.22	2	93.30	91.90	4	8,406	0.05%
2018/07/16	0	0.00	2	91.55	91.70	-2	8,455	-0.02%
2018/07/13	5	91.40	1	91.40	91.00	4	8,549	0.05%
2018/07/12	4	90.18	3	90.43	91.50	1	8,961	0.01%
2018/07/11	1	87.20	0	0.00	87.50	1	9,523	0.01%
2018/07/10	12	88.92	7	89.30	88.90	5	9,647	0.05%
2018/07/06	0	0.00	1	89.60	89.40	-1	9,702	-0.01%
2018/07/05	2	87.10	0	0.00	86.00	2	9,703	0.02%
2018/07/04	4	91.08	1	89.10	90.20	3	9,695	0.03%
2018/07/03	1	93.50	1	91.00	90.50	0	9,676	0.00%
2018/07/02	5	95.22	3	95.60	92.00	2	9,669	0.02%
2018/06/27	5	93.18	1	92.00	90.90	4	9,654	0.04%
2018/06/25	2	94.90	2	96.05	93.30	0	9,602	0.00%
2018/06/22	7	96.50	1	96.80	96.80	6	9,646	0.06%
2018/06/21	5	100.50	7	101.04	98.50	-2	9,690	-0.02%
2018/06/20	0	0.00	2	99.10	99.00	-2	9,823	-0.02%
2018/06/19	3	102.67	0	0.00	102.00	3	9,921	0.03%
2018/06/15	5	106.50	1	111.50	107.00	4	10,086	0.04%
2018/06/14	2	109.50	3	110.67	110.00	-1	10,122	-0.01%
2018/06/13	8	113.50	18	114.00	109.50	-10	10,003	-0.10%
2018/06/12	11	112.73	18	114.64	111.50	-7	9,896	-0.07%
2018/06/11	14	111.71	9	110.44	111.00	5	9,973	0.05%
2018/06/08	9	103.17	10	105.95	107.50	-1	9,426	-0.01%
2018/06/07	2	98.20	3	99.13	97.90	-1	9,122	-0.01%
2018/06/06	4	102.38	3	102.33	99.30	1	9,083	0.01%
2018/06/05	5	99.22	6.2	98.28	98.90	-1.2	9,182	-0.01%
2018/06/04	3	95.60	0	0.00	95.30	3	8,960	0.03%
2018/06/01	1	95.00	0	0.00	94.70	1	9,016	0.01%
2018/05/31	1	94.00	1	95.00	94.70	0	9,096	0.00%
2018/05/30	6	93.88	5	93.00	93.20	1	9,150	0.01%
2018/05/29	5	95.50	6	96.18	95.50	-1	9,289	-0.01%
2018/05/28	0	0.00	7	95.77	95.90	-7	9,717	-0.07%
2018/05/25	8	96.39	13	96.16	95.20	-5	9,996	-0.05%
2018/05/24	6	95.38	13	95.48	95.00	-7	9,908	-0.07%
2018/05/23	2	91.45	3	92.17	92.10	-1	9,867	-0.01%
2018/05/22	4	93.28	0	0.00	92.50	4	9,902	0.04%
2018/05/21	2	92.20	10	91.65	92.50	-8	9,906	-0.08%
2018/05/18	0	0.00	4	91.63	90.20	-4	9,899	-0.04%
2018/05/17	33	93.98	20	93.35	92.20	13	10,010	0.13%
2018/05/16	12	90.67	5	91.10	90.00	7	9,969	0.07%
2018/05/15	5	88.20	0	0.00	88.30	5	10,102	0.05%
2018/05/14	0	0.00	1	87.40	88.60	-1	10,327	-0.01%
2018/05/11	0	0.00	1	92.10	90.00	-1	10,396	-0.01%
2018/05/10	2	91.30	1	91.90	91.30	1	10,518	0.01%
2018/05/09	6	92.25	10	91.59	90.30	-4	10,770	-0.04%
2018/05/07	14	92.80	9	92.96	92.30	5	11,138	0.04%
2018/05/04	3	90.57	4	90.53	89.80	-1	11,659	-0.01%
2018/05/03	6	89.83	11	90.01	89.20	-5	11,957	-0.04%
2018/05/02	0	0.00	1	91.60	90.40	-1	12,704	-0.01%
2018/04/30	10	91.16	28	89.23	92.40	-18	13,070	-0.14%
2018/04/27	10	92.05	21	91.00	91.00	-11	12,940	-0.09%
2018/04/26	20	90.86	36	93.15	89.90	-16	12,914	-0.12%
2018/04/25	16	94.47	16	95.63	95.30	0	12,840	0.00%
2018/04/24	10	96.41	11	96.31	95.00	-1	12,816	-0.01%
2018/04/23	3	104.67	10	103.24	99.50	-7	12,740	-0.05%
2018/04/20	7	107.07	11	108.32	106.50	-4	12,537	-0.03%
2018/04/19	7	108.00	11	108.09	106.50	-4	12,413	-0.03%
2018/04/18	30	112.43	28	110.64	107.00	2	12,497	0.02%
2018/04/17	40	109.69	28	110.30	109.50	12	12,046	0.10%
2018/04/16	5	104.40	15	104.50	104.00	-10	11,418	-0.09%
2018/04/13	4	102.50	3	103.00	102.50	1	11,333	0.01%
2018/04/12	7	103.00	3	102.50	102.00	4	11,311	0.04%
2018/04/11	3	104.33	0	0.00	101.50	3	11,358	0.03%
2018/04/10	1	104.00	0	0.00	103.00	1	11,373	0.01%
2018/04/09	2	101.50	0	0.00	100.50	2	11,333	0.02%
2018/04/03	8	100.31	2	100.50	100.50	6	11,428	0.05%
2018/03/31	1	102.50	0	0.00	102.50	1	11,617	0.01%
2018/03/30	1	102.00	2	102.25	102.50	-1	11,741	-0.01%
2018/03/29	2	103.50	0	0.00	103.00	2	11,891	0.02%
2018/03/28	16	104.66	17	104.32	104.00	-1	11,923	-0.01%
2018/03/27	1	105.00	15	107.17	105.00	-14	11,935	-0.12%
2018/03/26	1	106.00	12	104.58	104.00	-11	11,928	-0.09%
2018/03/23	23	101.91	9	102.78	103.50	14	11,928	0.12%
2018/03/22	7	111.50	9	111.17	107.50	-2	11,923	-0.02%
2018/03/21	12	112.08	15	112.00	111.50	-3	11,799	-0.03%
2018/03/20	30	112.18	18	113.39	108.50	12	11,627	0.10%
2018/03/19	3	109.67	3	109.67	111.50	0	11,530	0.00%
2018/03/16	14	109.82	11	111.23	109.50	3	11,568	0.03%
2018/03/15	20	111.43	36	111.33	109.00	-16	11,700	-0.14%
2018/03/14	7	105.86	6	106.00	107.00	1	11,310	0.01%
2018/03/13	2	108.50	11	107.27	106.00	-9	11,513	-0.08%
2018/03/12	6	104.92	3	104.67	104.50	3	11,617	0.03%
2018/03/09	33	108.97	22	107.89	104.50	11	11,812	0.09%
2018/03/08	0	0.00	6	104.50	104.00	-6	11,748	-0.05%
2018/03/07	4	103.25	0	0.00	103.00	4	11,836	0.03%
2018/03/06	7	106.86	0	0.00	106.00	7	11,998	0.06%
2018/03/05	12	108.46	11	108.77	105.50	1	12,005	0.01%
2018/03/02	10	107.80	3	107.17	107.50	7	11,990	0.06%
2018/03/01	51	110.47	21	111.40	110.00	30	11,933	0.25%
2018/02/27	9	107.89	36	108.24	110.00	-27	11,587	-0.23%
2018/02/26	1	99.70	1	102.00	100.00	0	11,284	0.00%
2018/02/23	31	104.24	15	103.47	100.50	16	11,390	0.14%
2018/02/22	3	100.67	11	100.26	99.70	-8	11,747	-0.07%
2018/02/21	20	98.89	12	100.47	100.50	8	11,855	0.07%
2018/02/12	3	94.23	2	94.65	93.00	1	11,861	0.01%
2018/02/09	1	93.10	32	91.28	96.00	-31	12,282	-0.25%
2018/02/08	1	95.40	14	98.47	96.00	-13	12,232	-0.11%
2018/02/07	14	101.50	8	101.19	97.80	6	12,194	0.05%
2018/02/06	35	98.93	17	101.96	97.80	18	12,216	0.15%
2018/02/05	11	107.55	12	108.46	108.50	-1	12,046	-0.01%
2018/02/02	17	113.15	8	113.56	112.50	9	12,119	0.07%
2018/02/01	12	115.71	3	116.67	114.00	9	12,158	0.07%
2018/01/31	27	118.85	23	118.46	118.00	4	12,072	0.03%
2018/01/30	11	122.50	11	122.64	123.00	0	12,087	0.00%
2018/01/29	44	120.32	48	121.49	124.00	-4	12,033	-0.03%
2018/01/26	44	116.65	21	117.50	116.00	23	11,783	0.20%
2018/01/25	61	112.48	47	112.79	116.00	14	11,579	0.12%
2018/01/24	10	101.20	36	100.92	105.50	-26	10,980	-0.24%
2018/01/23	0	0.00	2	97.45	96.10	-2	11,090	-0.02%
2018/01/22	7	95.81	15	97.87	98.20	-8	11,386	-0.07%
2018/01/19	14	96.26	9	96.26	95.30	5	11,767	0.04%
2018/01/18	8	99.26	0	0.00	97.50	8	11,898	0.07%
2018/01/17	2	99.95	0	0.00	99.50	2	12,261	0.02%
2018/01/16	2	99.00	1	97.60	98.60	1	12,775	0.01%
2018/01/15	0	0.00	1	97.50	97.80	-1	12,979	-0.01%
2018/01/12	8	98.83	6	99.00	98.00	2	13,301	0.02%
2018/01/11	0	0.00	1	95.60	95.30	-1	13,567	-0.01%
2018/01/10	2	94.55	0	0.00	95.00	2	13,922	0.01%
2018/01/09	0	0.00	2	97.30	95.50	-2	14,366	-0.01%
2018/01/08	1	98.00	3	98.20	97.50	-2	14,563	-0.01%
2018/01/05	1	99.80	6	101.00	100.00	-5	14,791	-0.03%
2018/01/04	2	99.50	7	100.19	99.70	-5	15,107	-0.03%
2018/01/03	17	98.94	4	98.20	98.50	13	15,646	0.08%
2018/01/02	9	98.08	0	0.00	98.40	9	16,449	0.05%